Desktop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	16.95	17.59	16.92	17.50	17.50	3.12%	1,254,100
Jan 7, 2026	17.14	17.14	16.90	16.97	16.97	-1.11%	1,051,800
Jan 6, 2026	17.16	17.17	16.51	17.16	17.16	-0.23%	995,900
Jan 5, 2026	16.82	17.35	16.62	17.20	17.20	2.14%	1,364,200
Jan 2, 2026	17.09	17.13	16.71	16.84	16.84	-1.46%	751,700
Dec 30, 2025	16.93	17.09	16.52	17.09	17.09	0.95%	1,233,700
Dec 29, 2025	17.31	17.31	16.75	16.93	16.93	-1.23%	776,400
Dec 26, 2025	16.66	17.43	16.57	17.14	17.14	1.48%	1,141,000
Dec 23, 2025	16.84	17.07	16.64	16.89	16.89	0.54%	645,200
Dec 22, 2025	16.12	16.93	16.12	16.80	16.80	1.45%	1,056,500
Dec 19, 2025	16.95	16.95	16.35	16.56	16.56	-0.84%	612,400
Dec 18, 2025	16.69	17.15	16.30	16.70	16.60	0.91%	1,068,200
Dec 17, 2025	16.69	16.69	16.16	16.55	16.45	-0.84%	578,400
Dec 16, 2025	15.74	16.69	15.62	16.69	16.59	5.10%	1,941,000
Dec 15, 2025	15.83	15.99	15.56	15.88	15.78	-0.19%	698,200
Dec 12, 2025	15.60	15.97	15.45	15.91	15.81	2.25%	563,900
Dec 11, 2025	15.92	15.92	15.56	15.56	15.46	-1.39%	250,700
Dec 10, 2025	15.33	15.93	15.15	15.78	15.68	4.50%	662,800
Dec 9, 2025	14.89	15.31	14.39	15.10	15.01	1.27%	1,519,800
Dec 8, 2025	15.21	15.43	14.89	14.91	14.82	-2.93%	535,500
Dec 5, 2025	16.10	16.10	14.72	15.36	15.27	-3.58%	1,651,400
Dec 4, 2025	16.73	16.83	15.87	15.93	15.83	-4.78%	688,100
Dec 3, 2025	16.50	16.79	16.48	16.73	16.63	1.39%	295,300
Dec 2, 2025	16.50	16.53	16.15	16.50	16.40	0.43%	616,300
Dec 1, 2025	16.46	16.54	15.88	16.43	16.33	-0.42%	1,800,200
Nov 28, 2025	16.82	16.95	15.55	16.50	16.40	-1.96%	1,776,500
Nov 27, 2025	16.86	17.08	16.62	16.83	16.73	-0.18%	362,700
Nov 26, 2025	16.44	17.10	16.38	16.86	16.76	2.80%	928,500
Nov 25, 2025	16.61	16.90	16.02	16.40	16.30	-1.03%	794,500
Nov 24, 2025	15.85	16.61	15.85	16.57	16.47	4.15%	1,246,100
Nov 21, 2025	15.90	15.91	15.50	15.91	15.81	0.32%	527,600
Nov 19, 2025	15.74	15.86	15.52	15.86	15.76	0.76%	416,700
Nov 18, 2025	15.10	15.82	15.07	15.74	15.64	4.10%	556,600
Nov 17, 2025	15.08	15.14	14.77	15.12	15.03	-	1,629,400
Nov 14, 2025	15.89	15.89	14.95	15.12	15.03	-4.85%	1,504,700
Nov 13, 2025	15.42	16.02	15.21	15.89	15.79	3.11%	956,200
Nov 12, 2025	15.45	15.73	15.39	15.41	15.32	-1.15%	858,400
Nov 11, 2025	15.90	15.90	15.45	15.59	15.49	-1.95%	1,229,900
Nov 10, 2025	15.70	16.07	15.44	15.90	15.80	0.32%	960,800
Nov 7, 2025	16.00	16.17	15.33	15.85	15.75	-1.86%	856,400
Nov 6, 2025	15.80	16.15	15.57	16.15	16.05	2.93%	881,500
Nov 5, 2025	15.35	15.98	15.26	15.69	15.59	2.89%	2,117,300
Nov 4, 2025	14.75	15.55	14.74	15.25	15.16	3.32%	1,377,600
Nov 3, 2025	15.30	15.50	14.52	14.76	14.67	-3.53%	1,077,400
Oct 31, 2025	15.89	15.89	13.90	15.30	15.21	-4.02%	2,252,600
Oct 30, 2025	15.79	16.10	15.68	15.94	15.84	1.08%	1,111,700
Oct 29, 2025	15.49	15.85	15.24	15.77	15.67	2.40%	727,500
Oct 28, 2025	15.08	15.43	15.08	15.40	15.31	0.65%	550,100
Oct 27, 2025	15.30	15.35	14.98	15.30	15.21	0.66%	1,222,200
Oct 24, 2025	15.20	15.36	14.75	15.20	15.11	-0.33%	604,800